Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ftai Aviation Ltd (NY: FTAI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 5.053 5.067 5.067 5.067 373,114 -0.01(-0.27%)
Dec 30, 2015 5.103 5.229 4.995 5.080 352,211 -0.04(-0.70%)
Dec 29, 2015 4.837 5.152 4.734 5.116 872,055 +0.27(+5.47%)
Dec 28, 2015 5.004 5.004 4.797 4.851 214,059 -0.12(-2.36%)
Dec 24, 2015 4.824 4.968 4.968 4.968 109,778 +0.13(+2.70%)
Dec 23, 2015 4.500 4.851 4.473 4.837 345,638 +0.45(+10.14%)
Dec 22, 2015 4.338 4.405 4.329 4.392 1,450,275 +0.04(+1.04%)
Dec 21, 2015 4.216 4.432 4.216 4.347 584,042 +0.17(+4.09%)
Dec 18, 2015 4.365 4.459 4.119 4.176 1,046,797 -0.20(-4.53%)
Dec 17, 2015 4.252 4.450 4.252 4.374 587,546 +0.12(+2.75%)
Dec 16, 2015 4.396 4.396 4.230 4.257 869,104 -0.14(-3.27%)
Dec 15, 2015 4.396 4.513 4.275 4.401 514,326 -0.01(-0.20%)
Dec 14, 2015 4.581 4.585 4.387 4.410 588,904 -0.15(-3.35%)
Dec 11, 2015 4.653 4.712 4.527 4.563 259,177 -0.13(-2.69%)
Dec 10, 2015 4.536 4.743 4.536 4.689 310,333 +0.14(+3.17%)
Dec 09, 2015 4.441 4.648 4.432 4.545 308,380 +0.00(+0.00%)
Dec 08, 2015 4.455 4.608 4.414 4.545 391,845 +0.21(+4.77%)
Dec 07, 2015 4.810 4.810 4.293 4.338 1,275,376 -0.51(-10.58%)
Dec 04, 2015 4.882 4.896 4.779 4.851 218,319 +0.03(+0.56%)
Dec 03, 2015 4.950 5.004 4.810 4.824 329,973 -0.13(-2.55%)
Dec 02, 2015 5.071 5.096 4.896 4.950 253,186 -0.18(-3.42%)
Dec 01, 2015 5.175 5.206 5.067 5.125 341,076 -0.05(-0.96%)
Nov 30, 2015 5.175 5.202 5.161 5.175 204,214 -0.04(-0.78%)
Nov 27, 2015 5.188 5.222 5.175 5.215 122,240 +0.01(+0.26%)
Nov 25, 2015 5.220 5.202 5.202 5.202 259,779 -0.03(-0.60%)
Nov 24, 2015 5.269 5.299 5.112 5.233 584,711 +0.00(+0.09%)
Nov 23, 2015 5.463 5.463 5.188 5.229 570,842 -0.27(-4.91%)
Nov 20, 2015 5.476 5.499 5.368 5.499 101,536 +0.07(+1.33%)
Nov 19, 2015 5.094 5.445 5.094 5.427 447,032 +0.39(+7.68%)
Nov 18, 2015 5.211 5.355 5.017 5.040 524,466 -0.16(-3.03%)
Nov 17, 2015 5.377 5.377 5.189 5.197 198,552 -0.13(-2.38%)
Nov 16, 2015 5.429 5.434 5.241 5.324 92,243 -0.11(-1.93%)
Nov 13, 2015 5.600 5.600 5.329 5.429 209,368 -0.17(-3.05%)
Nov 12, 2015 5.184 5.613 5.181 5.600 263,634 +0.46(+8.94%)
Nov 11, 2015 5.162 5.316 5.097 5.141 395,968 +0.02(+0.34%)
Nov 10, 2015 5.464 5.464 5.088 5.123 332,178 -0.21(-3.94%)
Nov 09, 2015 5.495 5.582 5.267 5.333 373,324 -0.18(-3.25%)
Nov 06, 2015 5.530 5.593 5.250 5.512 388,896 -0.05(-0.87%)
Nov 05, 2015 5.753 5.797 5.438 5.561 384,695 -0.19(-3.27%)
Nov 04, 2015 5.644 5.841 5.364 5.749 242,264 +0.11(+1.86%)
Nov 03, 2015 5.543 5.701 5.442 5.644 214,520 +0.10(+1.82%)
Nov 02, 2015 5.644 5.766 5.529 5.543 295,478 -0.10(-1.78%)
Oct 30, 2015 5.587 5.687 5.539 5.644 100,761 +0.06(+1.02%)
Oct 29, 2015 5.613 5.683 5.486 5.587 354,665 -0.13(-2.22%)
Oct 28, 2015 5.753 5.841 5.556 5.714 364,133 -0.02(-0.38%)
Oct 27, 2015 5.946 5.946 5.508 5.736 435,854 -0.23(-3.89%)
Oct 26, 2015 6.226 6.226 5.928 5.967 133,338 -0.22(-3.54%)
Oct 23, 2015 6.226 6.384 6.169 6.186 46,578 -0.03(-0.42%)
Oct 22, 2015 6.164 6.322 6.112 6.212 59,915 +0.07(+1.21%)
Oct 21, 2015 6.239 6.249 6.125 6.138 182,641 -0.10(-1.61%)
Oct 20, 2015 6.409 6.409 6.191 6.239 611,977 -0.15(-2.33%)
Oct 19, 2015 6.335 6.405 6.322 6.387 125,726 +0.02(+0.27%)
Oct 16, 2015 6.374 6.449 6.313 6.370 147,596 -0.04(-0.61%)
Oct 15, 2015 6.422 6.492 6.344 6.409 221,818 -0.02(-0.34%)
Oct 14, 2015 6.387 6.492 6.366 6.431 240,779 +0.00(+0.00%)
Oct 13, 2015 6.405 6.545 6.405 6.431 183,450 -0.04(-0.54%)
Oct 12, 2015 6.562 6.562 6.370 6.466 167,427 -0.09(-1.40%)
Oct 09, 2015 6.466 6.681 6.431 6.558 605,872 +0.09(+1.42%)
Oct 08, 2015 6.466 6.558 6.357 6.466 1,085,926 -0.05(-0.74%)
Oct 07, 2015 6.243 6.549 6.033 6.514 1,606,613 +0.39(+6.36%)
Oct 06, 2015 5.963 6.278 5.911 6.125 1,049,114 +0.15(+2.49%)
Oct 05, 2015 5.823 6.007 5.736 5.976 659,870 +0.11(+1.94%)
Oct 02, 2015 5.591 5.880 5.591 5.862 1,048,540 +0.23(+4.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.